Macronix International Co., Ltd. (2337.TW) TAI
108.50
+9.5(+9.60%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
108.50
+9.5(+9.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 108 | 108.5 | 108.5 | 108.5 | 104.5 | 237.27M |
| March 12, 2026 | 102.5 | 99 | 99 | 109 | 98.5 | 264.83M |
| March 11, 2026 | 93.3 | 99.7 | 99.7 | 99.7 | 93.3 | 130.76M |
| March 10, 2026 | 97.8 | 94.2 | 94.2 | 98.8 | 91 | 195.96M |
| March 09, 2026 | 92.3 | 92.3 | 92.3 | 92.3 | 92.3 | 31.02M |
| March 06, 2026 | 107 | 102.5 | 102.5 | 110.5 | 102.5 | 173.99M |
| March 05, 2026 | 107.5 | 107.5 | 107.5 | 107.5 | 105 | 80.73M |
| March 04, 2026 | 97 | 97.7 | 97.7 | 103 | 94.2 | 196.57M |
| March 03, 2026 | 116.5 | 104.5 | 104.5 | 117.5 | 104.5 | 231M |
| March 02, 2026 | 105.5 | 116 | 116 | 120.5 | 105.5 | 177.92M |
| February 26, 2026 | 110 | 110 | 110 | 113 | 107 | 144.24M |
| February 25, 2026 | 114.5 | 108 | 108 | 117.5 | 105.5 | 226.31M |
| February 24, 2026 | 103 | 113.5 | 113.5 | 113.5 | 101.5 | 122.52M |
| February 23, 2026 | 106 | 103.5 | 103.5 | 108 | 103 | 192.96M |
| February 11, 2026 | 89.1 | 98.5 | 0 | 98.5 | 88.8 | 347.91M |
| February 10, 2026 | 91.5 | 89.6 | 0 | 95.3 | 89.3 | 272.96M |
| February 09, 2026 | 88.8 | 88.8 | 0 | 88.8 | 87.3 | 124.97M |
| February 06, 2026 | 85 | 80.8 | 0 | 85.8 | 79.5 | 235.45M |
| February 05, 2026 | 87.5 | 87.9 | 0 | 91.7 | 86.1 | 230.07M |
| February 04, 2026 | 82.8 | 89.7 | 0 | 91.9 | 82.7 | 251.98M |
| February 03, 2026 | 92 | 84.5 | 0 | 93.2 | 82.1 | 402.21M |
| February 02, 2026 | 87 | 84.8 | 0 | 89.4 | 83.6 | 243.38M |
| January 30, 2026 | 93.9 | 92.8 | 0 | 95.5 | 90.5 | 397.78M |
| January 29, 2026 | 89.4 | 92.1 | 0 | 92.1 | 85.5 | 461.14M |
| January 28, 2026 | 81.7 | 83.8 | 0 | 83.8 | 81.4 | 208.68M |
| January 27, 2026 | 76.9 | 76.2 | 0 | 80.9 | 73 | 350.78M |
| January 26, 2026 | 72.5 | 76.2 | 0 | 76.2 | 69.8 | 207.65M |
| January 23, 2026 | 74 | 69.3 | 0 | 74 | 67.4 | 52.19M |
| January 22, 2026 | 78.5 | 73.4 | 0 | 78.5 | 72.8 | 67.3M |
| January 21, 2026 | 78.8 | 73.3 | 0 | 78.8 | 69.2 | 88.45M |
| January 20, 2026 | 66.4 | 76.8 | 0 | 76.8 | 66.4 | 70.58M |
| January 19, 2026 | 73 | 73.7 | 0 | 73.7 | 73 | 46.08M |
| January 16, 2026 | 64 | 67 | 0 | 67.8 | 63 | 70.24M |
| January 15, 2026 | 60.3 | 61.9 | 0 | 62 | 59.8 | 34.95M |
| January 14, 2026 | 60 | 60.1 | 0 | 60.9 | 59.2 | 27.86M |
| January 13, 2026 | 62.8 | 60.9 | 0 | 62.8 | 58.6 | 39.58M |
| January 12, 2026 | 60 | 61.2 | 0 | 61.2 | 58.6 | 61.05M |
| January 09, 2026 | 63.3 | 58.3 | 0 | 64 | 57 | 737.79M |
| January 08, 2026 | 57.3 | 63.3 | 0 | 63.3 | 57 | 528.98M |
| January 07, 2026 | 57 | 57.6 | 0 | 57.6 | 53 | 465.77M |
| January 06, 2026 | 49.4 | 52.4 | 0 | 52.4 | 47.7 | 377.25M |
| January 05, 2026 | 47.65 | 47.65 | 0 | 47.65 | 47.65 | 35.51M |
| January 02, 2026 | 40.55 | 43.35 | 0 | 43.35 | 40.05 | 171.85M |
| December 31, 2025 | 39.15 | 39.45 | 0 | 42.25 | 39.15 | 257.96M |
| December 30, 2025 | 38.25 | 38.75 | 0 | 39.5 | 38.25 | 97.67M |
| December 29, 2025 | 39.2 | 38.15 | 0 | 39.3 | 38 | 72.38M |
| December 26, 2025 | 39.55 | 39.2 | 0 | 40.1 | 38.6 | 92.2M |
| December 24, 2025 | 38.75 | 38.95 | 0 | 39.15 | 38 | 68.86M |
| December 23, 2025 | 39.4 | 38.5 | 0 | 39.5 | 38.35 | 84.71M |
| December 22, 2025 | 38.15 | 38.95 | 0 | 39.7 | 38.1 | 140.88M |
| December 19, 2025 | 39.2 | 37.15 | 0 | 39.8 | 37.05 | 136.03M |
| December 18, 2025 | 37.75 | 37.95 | 0 | 39.2 | 37.7 | 161.17M |
| December 17, 2025 | 37.4 | 37.65 | 0 | 38.35 | 36.5 | 100.18M |
| December 16, 2025 | 37.6 | 37.15 | 0 | 37.7 | 36 | 87.65M |
| December 15, 2025 | 36.95 | 37.95 | 0 | 38.45 | 35.85 | 85.19M |
| December 12, 2025 | 36.4 | 38.1 | 0 | 39.2 | 36.3 | 159.28M |
| December 11, 2025 | 37.55 | 36.4 | 0 | 37.8 | 36.3 | 84.41M |
| December 10, 2025 | 39 | 37 | 0 | 39.6 | 36.5 | 171.16M |
| December 09, 2025 | 37.6 | 38.75 | 0 | 39.45 | 37.35 | 282.96M |
| December 08, 2025 | 34.15 | 37.25 | 0 | 37.25 | 34.1 | 156.47M |